| pią, 12 gru 2025, 17:05 CET, NY 11:05, Londyn 16:05, Tokio 1:05, WIG20 +0.56% | Dane historyczne: Agnico Eagle Mines Ltd (AEM.US) | | 12 gru, 16:50 171.1100 +0.7100 (+0.42%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | ► | Dane historyczne | | | | Operacje | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | | Wartości historyczne AEM.US |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 10389 | 11 gru 2025 | 164.67 | 172.39 | 163.7 | 170.4 | +3.83% | +6.2900 | 2,350,463 | | 10388 | 10 gru 2025 | 164.61 | 165.65 | 160.2 | 164.11 | -1.31% | -2.1700 | 3,564,257 | | 10387 | 9 gru 2025 | 165.5 | 167.55 | 165.16 | 166.28 | +0.95% | +1.5600 | 1,930,893 | | 10386 | 8 gru 2025 | 169.39 | 170 | 164.55 | 164.72 | -2.43% | -4.1100 | 2,785,992 | | 10385 | 5 gru 2025 | 172.76 | 173.2499 | 167.48 | 168.83 | -1.52% | -2.6000 | 2,477,032 | | 10384 | 4 gru 2025 | 168.3 | 171.88 | 167.5 | 171.43 | +1.33% | +2.2500 | 1,396,234 | | 10383 | 3 gru 2025 | 171.2 | 172.04 | 168.21 | 169.18 | -0.35% | -0.5900 | 1,172,637 | | 10382 | 2 gru 2025 | 170.61 | 171.605 | 164.31 | 169.77 | -1.30% | -2.2400 | 2,174,967 | | 10381 | 1 gru 2025 | 175.305 | 176 | 170.8 | 172.01 | -1.39% | -2.4200 | 2,599,814 | | 10380 | 28 lis 2025 | 175.225 | 175.253 | 172.4784 | 174.43 | +0.81% | +1.4100 | 1,319,450 | | 10379 | 26 lis 2025 | 167.89 | 173.88 | 167.4 | 173.02 | +4.31% | +7.1500 | 2,301,535 | | 10378 | 25 lis 2025 | 166 | 168.11 | 164.862 | 165.87 | -0.20% | -0.3300 | 1,563,749 | | 10377 | 24 lis 2025 | 161.495 | 166.49 | 161.08 | 166.2 | +3.87% | +6.2000 | 2,149,773 | | 10376 | 21 lis 2025 | 157.33 | 161.05 | 156.05 | 160 | +0.88% | +1.4000 | 2,411,205 | | 10375 | 20 lis 2025 | 168.595 | 169.61 | 158.42 | 158.6 | -5.41% | -9.0700 | 2,169,528 | | 10374 | 19 lis 2025 | 169.555 | 172.59 | 166.22 | 167.67 | +0.71% | +1.1800 | 1,718,883 | | 10373 | 18 lis 2025 | 166.46 | 168.226 | 163.685 | 166.49 | +0.94% | +1.5500 | 1,877,861 | | 10372 | 17 lis 2025 | 166.74 | 168.91 | 163.925 | 164.94 | -1.89% | -3.1700 | 2,957,479 | | 10371 | 14 lis 2025 | 162.56 | 169.217 | 161.18 | 168.11 | -0.45% | -0.7600 | 2,449,941 | | 10370 | 13 lis 2025 | 173.82 | 174.45 | 167.53 | 168.87 | -2.44% | -4.2300 | 2,552,476 | | 10369 | 12 lis 2025 | 168.44 | 174.67 | 166.81 | 173.1 | +3.13% | +5.2600 | 2,446,526 | | 10368 | 11 lis 2025 | 168.525 | 168.62 | 163.4 | 167.84 | -0.05% | -0.0800 | 1,861,680 | | 10367 | 10 lis 2025 | 165.265 | 169.12 | 163.63 | 167.92 | +4.03% | +6.5100 | 2,921,163 | | 10366 | 7 lis 2025 | 159.725 | 161.46 | 157.33 | 161.41 | +1.33% | +2.1200 | 2,221,337 | | 10365 | 6 lis 2025 | 160.96 | 163.29 | 159.26 | 159.29 | -0.24% | -0.3900 | 2,023,736 | | 10364 | 5 lis 2025 | 158.18 | 160.61 | 157.87 | 159.68 | +2.42% | +3.7700 | 1,902,978 | | 10363 | 4 lis 2025 | 157.26 | 160.386 | 155.75 | 155.91 | -4.06% | -6.6000 | 2,742,807 | | 10362 | 3 lis 2025 | 160.36 | 162.63 | 159.05 | 162.51 | +1.06% | +1.7000 | 1,869,570 | | 10361 | 31 paź 2025 | 163.01 | 163.01 | 158.68 | 160.81 | -1.11% | -1.8000 | 2,040,882 | | 10360 | 30 paź 2025 | 157.6 | 163.97 | 156.1501 | 162.61 | +3.72% | +5.8300 | 3,032,306 | | 10359 | 29 paź 2025 | 161.03 | 161.03 | 155.87 | 156.78 | -0.01% | -0.0100 | 3,292,435 | | 10358 | 28 paź 2025 | 151.92 | 157.1499 | 150.6752 | 156.79 | +1.04% | +1.6200 | 3,580,079 | | 10357 | 27 paź 2025 | 156.92 | 160.21 | 152.0901 | 155.17 | -5.01% | -8.1800 | 5,391,842 | | 10356 | 24 paź 2025 | 161.42 | 164.84 | 160 | 163.35 | -0.80% | -1.3200 | 2,240,960 | | 10355 | 23 paź 2025 | 166.69 | 166.69 | 163.46 | 164.67 | +0.72% | +1.1700 | 1,966,384 | | 10354 | 22 paź 2025 | 160 | 164.25 | 158.28 | 163.5 | +0.18% | +0.3000 | 3,298,205 | | 10353 | 21 paź 2025 | 167.98 | 168.54 | 160.275 | 163.2 | -8.57% | -15.3000 | 5,728,467 | | 10352 | 20 paź 2025 | 178.48 | 179.05 | 174.95 | 178.5 | +2.30% | +4.0100 | 2,609,300 | | 10351 | 17 paź 2025 | 181.925 | 182.2 | 170.43 | 174.49 | -5.95% | -11.0300 | 4,081,908 | | 10350 | 16 paź 2025 | 180.9573 | 187.5 | 178.98 | 185.52 | +3.79% | +6.7800 | 3,493,080 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych AEM.US
W polu podawania nazwy tikera wpisz "d:aem.us", a Stooq od razu przeniesie Cię na stronę z danymi historycznymi.
|
|
|
|
Pomoc - Dla Webmasterów - RSS - Reklama - Regulamin - Prywatność [ustawienia] - Zero reklam - Stooq - Aplikacja na Androida - Ziemia: CO2 CH4 Temp.Infront dostarcza notowania LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, obligacji i walut. Barchart dostarcza notowania surowców. CoinAPI dostarcza notowania kryptowalut. 1Forge dostarcza notowania walut. mojeFundusze.pl dostarcza notowania TFI i UFK. © 2000-2025 Stooq |
| |
|